Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
3.590
+0.160 (4.66%)
Jun 5, 2025, 4:00 PM - Market closed

MTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.493.593.443.593.594.66%675,227
Jun 4, 20253.423.443.373.433.430.29%333,343
Jun 3, 20253.313.423.293.423.422.70%330,929
Jun 2, 20253.303.473.243.333.333.42%756,109
May 30, 20253.043.242.963.223.225.23%666,585
May 29, 20253.083.133.033.063.06-245,498
May 28, 20253.003.093.003.063.061.32%271,190
May 27, 20252.903.032.883.023.023.07%280,763
May 23, 20252.942.972.882.932.930.34%214,378
May 22, 20252.902.932.862.922.92-1.02%216,440
May 21, 20252.932.982.912.952.951.03%216,545
May 20, 20252.872.942.832.922.921.74%152,455
May 19, 20252.852.922.852.872.871.41%159,611
May 16, 20252.812.832.752.832.83-0.35%119,404
May 15, 20252.832.862.782.842.841.43%114,875
May 14, 20252.852.872.772.802.80-3.45%250,283
May 13, 20252.922.922.882.902.90-182,293
May 12, 20253.003.002.882.902.90-5.23%265,245
May 9, 20253.033.062.963.063.063.03%214,382
May 8, 20253.093.102.962.972.97-3.26%160,783
May 7, 20253.073.113.033.073.07-1.92%175,520
May 6, 20253.003.162.973.133.137.19%304,875
May 5, 20252.962.962.892.922.921.39%253,124
May 2, 20253.033.052.882.882.88-3.68%183,824
May 1, 20252.963.002.922.992.99-1.64%299,170
Apr 30, 20252.973.062.943.043.041.33%358,036
Apr 29, 20253.053.062.983.003.00-2.28%126,318
Apr 28, 20253.083.133.023.073.07-1.29%225,240
Apr 25, 20253.023.123.023.113.110.32%226,568
Apr 24, 20253.123.153.093.103.10-0.96%147,681
Apr 23, 20253.083.153.033.133.13-1.57%437,360
Apr 22, 20253.313.353.163.183.18-3.64%568,969
Apr 21, 20253.173.313.093.303.305.10%699,393
Apr 17, 20253.143.153.073.143.14-0.95%359,523
Apr 16, 20253.203.233.123.173.172.59%522,764
Apr 15, 20253.123.193.093.093.09-0.32%270,953
Apr 14, 20253.063.173.053.103.101.64%412,153
Apr 11, 20253.053.153.033.053.050.99%689,753
Apr 10, 20252.893.072.863.023.024.14%612,781
Apr 9, 20252.652.922.632.902.9013.73%529,445
Apr 8, 20252.722.782.552.552.55-2.67%504,279
Apr 7, 20252.592.762.532.622.62-1.13%483,495
Apr 4, 20252.772.832.642.652.65-6.69%740,895
Apr 3, 20252.692.892.682.842.84-0.70%415,252
Apr 2, 20252.812.902.812.862.861.42%236,359
Apr 1, 20252.842.882.762.822.82-1.40%306,015
Mar 31, 20252.972.972.862.862.86-3.05%487,558
Mar 28, 20253.103.112.952.952.95-3.91%419,996
Mar 27, 20253.033.102.963.073.074.07%326,884
Mar 26, 20253.013.072.952.952.95-1.99%161,413